水羊股份 sz.300740
25.53
+0.20%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.80 | 13.86 | 13.49 | 13.80 | +2.00% | 2.15 | 4.40% |
| 2025-05-23 | 14.29 | 14.35 | 13.53 | 13.53 | -2.03% | 3.81 | 7.68% |
| 2025-05-22 | 14.36 | 15.38 | 13.71 | 13.81 | -4.63% | 5.23 | 10.01% |
| 2025-05-21 | 14.52 | 14.94 | 14.25 | 14.48 | -0.48% | 3.80 | 7.33% |
| 2025-05-20 | 14.00 | 15.21 | 13.94 | 14.55 | +4.38% | 6.12 | 11.69% |
| 2025-05-19 | 14.06 | 14.09 | 13.35 | 13.94 | -2.18% | 3.26 | 6.65% |
| 2025-05-16 | 14.31 | 14.33 | 13.71 | 14.25 | -0.63% | 4.22 | 8.46% |
| 2025-05-15 | 13.75 | 14.99 | 13.64 | 14.34 | +3.02% | 5.71 | 11.12% |
| 2025-05-14 | 13.88 | 13.98 | 13.55 | 13.92 | -0.78% | 3.19 | 6.48% |
| 2025-05-13 | 13.41 | 14.20 | 13.27 | 14.03 | +4.55% | 5.17 | 10.52% |
| 2025-05-12 | 13.45 | 13.53 | 13.06 | 13.42 | -0.22% | 3.16 | 6.67% |
| 2025-05-09 | 12.53 | 14.10 | 12.48 | 13.45 | +7.34% | 5.76 | 11.92% |
| 2025-05-08 | 12.54 | 12.61 | 12.38 | 12.53 | -0.32% | 0.84 | 1.87% |
| 2025-05-07 | 12.68 | 12.91 | 12.45 | 12.57 | -0.48% | 1.24 | 2.74% |
| 2025-05-06 | 12.75 | 12.75 | 12.47 | 12.63 | -0.32% | 1.44 | 3.21% |